True North Commercial Real Estate Investment Trust (TUERF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:50PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Apr 25, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Apr 24, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Apr 23, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Apr 22, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Apr 19, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Apr 18, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Apr 17, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Apr 16, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 5,900 |
| Apr 15, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| Apr 12, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| Apr 11, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| Apr 10, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| Apr 09, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| Apr 08, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| Apr 05, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| Apr 04, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| Apr 03, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| Apr 02, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| Apr 01, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| Mar 28, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| Mar 27, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| Mar 26, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 300 |
| Mar 25, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| Mar 22, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| Mar 21, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| Mar 20, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| Mar 19, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| Mar 18, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| Mar 15, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| Mar 14, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| Mar 13, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| Mar 12, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| Mar 11, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| Mar 08, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| Mar 07, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| Mar 06, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| Mar 05, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| Mar 04, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| Mar 01, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| Feb 29, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| Feb 28, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| Feb 27, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| Feb 26, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| Feb 23, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| Feb 22, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| Feb 21, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| Feb 20, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 545 |
| Feb 16, 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 1,090 |
| Feb 15, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Feb 14, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Feb 13, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Feb 12, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Feb 09, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 2,200 |
| Feb 08, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| Feb 07, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| Feb 06, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| Feb 05, 2024 | 6.14 | 6.14 | 4.13 | 6.14 | 6.14 | 1,050 |
| Feb 02, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Feb 01, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jan 31, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jan 30, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jan 29, 2024 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 1,241 |
| Jan 26, 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| Jan 25, 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| Jan 24, 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| Jan 23, 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 509 |
| Jan 22, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 400 |
| Jan 19, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| Jan 18, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| Jan 17, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| Jan 16, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| Jan 12, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| Jan 11, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| Jan 10, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| Jan 09, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| Jan 08, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| Jan 05, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| Jan 04, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| Jan 03, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| Jan 02, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| Dec 29, 2023 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| Dec 28, 2023 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 220 |
| Dec 27, 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| Dec 26, 2023 | 4.00 | 4.00 | 3.86 | 4.00 | 4.00 | 389 |
| Dec 22, 2023 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 282 |
| Dec 21, 2023 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 560 |
| Dec 20, 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 374 |
| Dec 19, 2023 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 195 |
| Dec 18, 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1,879 |
| Dec 15, 2023 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 104 |
| Dec 14, 2023 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 1,069 |
| Dec 13, 2023 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| Dec 12, 2023 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| Dec 11, 2023 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| Dec 08, 2023 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| Dec 07, 2023 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 1,852 |
| Dec 06, 2023 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
| Dec 05, 2023 | 6.32 | 6.69 | 6.32 | 6.69 | 6.69 | 1,872 |
| Dec 04, 2023 | 6.06 | 6.50 | 6.06 | 6.50 | 6.50 | 5,458 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.